Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.52 | 10.54 | 10.45 | 10.45 | 164,193 | -0.07(-0.67%) |
Sep 29, 2021 | 10.47 | 10.52 | 10.43 | 10.52 | 107,975 | +0.05(+0.45%) |
Sep 28, 2021 | 10.36 | 10.48 | 10.31 | 10.47 | 207,433 | +0.12(+1.14%) |
Sep 27, 2021 | 10.26 | 10.43 | 10.26 | 10.36 | 125,234 | +0.08(+0.77%) |
Sep 24, 2021 | 10.28 | 10.47 | 10.28 | 10.28 | 235,961 | -0.04(-0.38%) |
Sep 23, 2021 | 10.45 | 10.47 | 10.28 | 10.32 | 121,216 | -0.09(-0.91%) |
Sep 22, 2021 | 10.40 | 10.46 | 10.34 | 10.41 | 121,662 | +0.04(+0.38%) |
Sep 21, 2021 | 10.34 | 10.37 | 10.31 | 10.37 | 133,410 | +0.06(+0.61%) |
Sep 20, 2021 | 10.31 | 10.33 | 10.24 | 10.31 | 137,058 | -0.01(-0.08%) |
Sep 17, 2021 | 10.34 | 10.38 | 10.28 | 10.32 | 54,456 | +0.02(+0.15%) |
Sep 16, 2021 | 10.39 | 10.41 | 10.30 | 10.30 | 75,770 | -0.11(-1.06%) |
Sep 15, 2021 | 10.43 | 10.46 | 10.39 | 10.41 | 54,653 | -0.01(-0.08%) |
Sep 14, 2021 | 10.42 | 10.46 | 10.41 | 10.42 | 63,909 | -0.02(-0.19%) |
Sep 13, 2021 | 10.41 | 10.44 | 10.41 | 10.44 | 83,621 | +0.04(+0.38%) |
Sep 10, 2021 | 10.32 | 10.41 | 10.29 | 10.40 | 218,861 | +0.09(+0.91%) |
Sep 09, 2021 | 10.24 | 10.30 | 10.24 | 10.30 | 88,479 | +0.11(+1.08%) |
Sep 08, 2021 | 10.23 | 10.23 | 10.19 | 10.20 | 42,932 | +0.00(+0.00%) |
Sep 07, 2021 | 10.20 | 10.23 | 10.20 | 10.20 | 39,134 | -0.02(-0.18%) |
Sep 03, 2021 | 10.30 | 10.30 | 10.16 | 10.21 | 81,374 | -0.08(-0.73%) |
Sep 02, 2021 | 10.34 | 10.34 | 10.23 | 10.29 | 101,437 | -0.02(-0.23%) |
Sep 01, 2021 | 10.26 | 10.31 | 10.24 | 10.31 | 102,658 | +0.08(+0.77%) |
Aug 31, 2021 | 10.25 | 10.26 | 10.18 | 10.23 | 100,050 | +0.01(+0.08%) |
Aug 30, 2021 | 10.20 | 10.23 | 10.16 | 10.23 | 84,603 | +0.07(+0.69%) |
Aug 27, 2021 | 10.17 | 10.18 | 10.14 | 10.16 | 90,729 | -0.01(-0.08%) |
Aug 26, 2021 | 10.23 | 10.23 | 10.15 | 10.16 | 120,024 | -0.05(-0.46%) |
Aug 25, 2021 | 10.19 | 10.26 | 10.19 | 10.21 | 89,791 | +0.00(+0.00%) |
Aug 24, 2021 | 10.22 | 10.23 | 10.18 | 10.21 | 97,538 | +0.01(+0.08%) |
Aug 23, 2021 | 10.22 | 10.23 | 10.20 | 10.20 | 108,725 | +0.02(+0.15%) |
Aug 20, 2021 | 10.19 | 10.21 | 10.18 | 10.19 | 30,495 | -0.02(-0.23%) |
Aug 19, 2021 | 10.22 | 10.26 | 10.17 | 10.21 | 102,048 | -0.02(-0.23%) |
Aug 18, 2021 | 10.21 | 10.23 | 10.20 | 10.23 | 52,990 | +0.00(+0.00%) |
Aug 17, 2021 | 10.21 | 10.25 | 10.19 | 10.23 | 75,200 | -0.02(-0.15%) |
Aug 16, 2021 | 10.26 | 10.27 | 10.23 | 10.25 | 82,282 | -0.01(-0.08%) |
Aug 13, 2021 | 10.30 | 10.30 | 10.19 | 10.26 | 302,770 | +0.01(+0.11%) |
Aug 12, 2021 | 10.25 | 10.25 | 10.23 | 10.25 | 86,498 | +0.02(+0.15%) |
Aug 11, 2021 | 10.25 | 10.25 | 10.18 | 10.23 | 97,718 | +0.04(+0.38%) |
Aug 10, 2021 | 10.20 | 10.20 | 10.13 | 10.19 | 87,118 | -0.02(-0.15%) |
Aug 09, 2021 | 10.18 | 10.21 | 10.17 | 10.21 | 85,731 | +0.04(+0.38%) |
Aug 06, 2021 | 10.12 | 10.17 | 10.11 | 10.17 | 119,348 | +0.05(+0.54%) |
Aug 05, 2021 | 10.11 | 10.12 | 10.08 | 10.11 | 69,691 | -0.01(-0.08%) |
Aug 04, 2021 | 10.12 | 10.13 | 10.10 | 10.12 | 149,063 | +0.02(+0.15%) |
Aug 03, 2021 | 10.14 | 10.14 | 10.08 | 10.11 | 126,488 | -0.01(-0.08%) |
Aug 02, 2021 | 10.12 | 10.14 | 10.09 | 10.11 | 61,379 | +0.02(+0.23%) |
Jul 30, 2021 | 10.11 | 10.11 | 10.03 | 10.09 | 233,914 | -0.02(-0.15%) |
Jul 29, 2021 | 10.12 | 10.12 | 10.05 | 10.11 | 52,047 | -0.01(-0.08%) |
Jul 28, 2021 | 10.11 | 10.12 | 10.09 | 10.11 | 103,716 | +0.02(+0.15%) |
Jul 27, 2021 | 10.02 | 10.11 | 10.02 | 10.10 | 144,501 | +0.06(+0.62%) |
Jul 26, 2021 | 9.974 | 10.04 | 9.942 | 10.04 | 57,980 | +0.06(+0.63%) |
Jul 23, 2021 | 9.989 | 9.989 | 9.919 | 9.974 | 127,679 | +0.01(+0.08%) |
Jul 22, 2021 | 9.958 | 9.966 | 9.872 | 9.966 | 150,973 | +0.03(+0.31%) |
Jul 21, 2021 | 9.950 | 9.974 | 9.911 | 9.935 | 194,435 | +0.02(+0.16%) |
Jul 20, 2021 | 9.896 | 9.919 | 9.876 | 9.919 | 147,223 | +0.03(+0.32%) |
Jul 19, 2021 | 9.919 | 9.958 | 9.857 | 9.888 | 63,999 | -0.06(-0.63%) |
Jul 16, 2021 | 10.03 | 10.07 | 9.950 | 9.950 | 71,445 | -0.10(-1.01%) |
Jul 15, 2021 | 10.11 | 10.12 | 9.989 | 10.05 | 151,354 | -0.06(-0.62%) |
Jul 14, 2021 | 10.14 | 10.15 | 10.09 | 10.11 | 52,985 | -0.00(-0.04%) |
Jul 13, 2021 | 10.09 | 10.12 | 10.07 | 10.12 | 94,925 | +0.04(+0.42%) |
Jul 12, 2021 | 10.09 | 10.09 | 10.07 | 10.08 | 72,374 | -0.01(-0.11%) |
Jul 09, 2021 | 10.13 | 10.13 | 10.08 | 10.09 | 69,942 | +0.01(+0.08%) |
Jul 08, 2021 | 10.11 | 10.12 | 10.06 | 10.08 | 69,030 | -0.05(-0.53%) |
Jul 07, 2021 | 10.16 | 10.16 | 10.10 | 10.13 | 200,031 | +0.01(+0.08%) |
Jul 06, 2021 | 10.10 | 10.13 | 10.06 | 10.13 | 162,282 | +0.04(+0.38%) |
Jul 02, 2021 | 10.03 | 10.10 | 9.978 | 10.09 | 65,429 | +0.11(+1.09%) |